ETR:PFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	21.97	22.01	21.80	21.81	21.81	-1.36%	30,427
Jul 17, 2026	21.96	22.40	21.88	22.11	22.11	0.32%	86,907
Jul 16, 2026	21.66	22.15	21.64	22.04	22.04	1.87%	51,478
Jul 15, 2026	21.27	21.64	21.22	21.64	21.64	2.20%	28,692
Jul 14, 2026	21.50	21.54	21.10	21.17	21.17	-1.31%	18,776
Jul 13, 2026	21.22	21.64	21.20	21.45	21.45	1.11%	42,188
Jul 10, 2026	21.24	21.34	21.15	21.22	21.22	-0.05%	12,693
Jul 9, 2026	21.10	21.24	21.04	21.23	21.23	-0.54%	28,531
Jul 8, 2026	21.08	21.37	20.95	21.34	21.34	1.23%	21,944
Jul 7, 2026	20.87	21.26	20.86	21.08	21.08	1.42%	42,812
Jul 6, 2026	21.28	21.35	20.72	20.79	20.79	-2.83%	71,306
Jul 3, 2026	21.31	21.45	21.31	21.39	21.39	0.75%	51,862
Jul 2, 2026	21.00	21.45	20.92	21.23	21.23	1.14%	44,232
Jul 1, 2026	21.14	21.24	20.97	20.99	20.99	-0.43%	34,661
Jun 30, 2026	21.36	21.45	20.97	21.08	21.08	-0.47%	24,803
Jun 29, 2026	21.34	21.48	21.15	21.18	21.18	-0.40%	25,140
Jun 26, 2026	20.93	21.29	20.78	21.27	21.27	0.45%	55,612
Jun 25, 2026	21.24	21.40	21.13	21.17	21.17	-1.01%	83,308
Jun 24, 2026	21.73	22.12	21.35	21.39	21.39	-2.20%	68,036
Jun 23, 2026	21.86	22.07	21.75	21.87	21.87	-0.16%	47,404
Jun 22, 2026	22.02	22.12	21.85	21.90	21.90	-0.82%	24,122
Jun 19, 2026	22.32	22.32	22.04	22.08	22.08	1.12%	11,481
Jun 18, 2026	22.59	22.61	21.75	21.84	21.84	-3.45%	42,597
Jun 17, 2026	22.43	22.62	22.38	22.62	22.62	0.87%	16,239
Jun 16, 2026	22.49	22.49	22.20	22.42	22.42	-1.10%	31,225
Jun 15, 2026	22.62	22.71	22.48	22.67	22.67	0.11%	20,528
Jun 12, 2026	22.62	22.87	22.58	22.65	22.65	-0.70%	20,456
Jun 11, 2026	22.22	22.99	22.20	22.81	22.81	2.36%	55,351
Jun 10, 2026	22.25	22.35	22.16	22.28	22.28	0.32%	24,828
Jun 9, 2026	22.26	22.27	22.05	22.21	22.21	-1.35%	27,833
Jun 8, 2026	22.58	22.71	22.43	22.52	22.52	-0.57%	34,460
Jun 5, 2026	22.07	22.65	22.07	22.65	22.65	1.89%	33,544
Jun 4, 2026	21.87	22.33	21.86	22.23	22.23	1.21%	35,692
Jun 3, 2026	22.01	22.05	21.84	21.96	21.96	0.53%	21,695
Jun 2, 2026	22.08	22.08	21.73	21.85	21.85	-0.59%	49,612
Jun 1, 2026	22.43	22.43	21.95	21.98	21.98	-1.17%	40,638
May 29, 2026	22.48	22.53	22.24	22.24	22.24	-1.09%	14,514
May 28, 2026	22.57	22.65	22.40	22.48	22.48	-0.77%	38,344
May 27, 2026	22.21	22.77	22.16	22.66	22.66	1.98%	56,719
May 26, 2026	22.31	22.33	22.08	22.22	22.22	-1.11%	17,301
May 25, 2026	22.47	22.47	22.36	22.47	22.47	0.74%	5,607
May 22, 2026	22.36	22.50	22.23	22.30	22.30	0.18%	28,949
May 21, 2026	22.16	22.31	22.11	22.26	22.26	0.61%	29,695
May 20, 2026	22.13	22.45	22.10	22.13	22.13	-0.58%	36,331
May 19, 2026	21.80	22.39	21.75	22.26	22.26	2.58%	27,090
May 18, 2026	21.71	21.81	21.64	21.70	21.70	-0.48%	52,938
May 15, 2026	22.16	22.22	21.80	21.80	21.80	-1.31%	28,222
May 14, 2026	22.16	22.28	22.08	22.09	22.09	0.43%	21,319
May 13, 2026	22.12	22.24	21.91	22.00	22.00	-0.52%	46,864
May 12, 2026	21.94	22.20	21.94	22.11	22.11	0.50%	50,545